Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,097.13 -19.04 (-0.37%) Dow
38,209.17 -176.92 (-0.46%) Nasdaq
15,907.54 -75.55 (-0.47%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,311.19 -27.87 (-2.08%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00015000 | 2024-04-03 1:18PM EDT | 15.00 | 20.40 | 19.15 | 19.90 | 0.00 | - | 5 | 18 | 260.16% |
| PINS240517C00017000 | 2024-01-29 12:50PM EDT | 17.00 | 22.08 | 19.20 | 19.60 | 0.00 | - | 1 | 12 | 387.30% |
| PINS240517C00018000 | 2023-11-30 3:05PM EDT | 18.00 | 16.75 | 19.40 | 19.75 | 0.00 | - | 2 | 37 | 439.55% |
| PINS240517C00019000 | 2024-04-30 10:40AM EDT | 19.00 | 15.05 | 15.15 | 16.20 | +1.00 | +7.12% | 3 | 47 | 210.94% |
| PINS240517C00020000 | 2024-04-26 11:08AM EDT | 20.00 | 14.09 | 14.15 | 14.55 | 0.00 | - | 1 | 41 | 160.16% |
| PINS240517C00021000 | 2023-10-31 3:11PM EDT | 21.00 | 10.25 | 13.70 | 14.05 | 0.00 | - | 18 | 33 | 198.24% |
| PINS240517C00022000 | 2024-03-22 10:46AM EDT | 22.00 | 12.25 | 10.25 | 11.60 | 0.00 | - | 1 | 121 | 0.00% |
| PINS240517C00023000 | 2024-04-24 2:06PM EDT | 23.00 | 10.15 | 10.95 | 11.35 | 0.00 | - | 20 | 54 | 94.53% |
| PINS240517C00024000 | 2024-04-26 11:25AM EDT | 24.00 | 10.05 | 9.30 | 10.45 | 0.00 | - | 2 | 90 | 123.44% |
| PINS240517C00025000 | 2024-04-26 9:45AM EDT | 25.00 | 8.99 | 9.20 | 9.40 | 0.00 | - | 34 | 309 | 98.05% |
| PINS240517C00026000 | 2024-04-25 12:35PM EDT | 26.00 | 7.20 | 8.35 | 8.90 | 0.00 | - | 2 | 127 | 113.87% |
| PINS240517C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 5.25 | 7.35 | 7.60 | 0.00 | - | 3 | 314 | 92.19% |
| PINS240517C00027500 | 2024-04-24 10:15AM EDT | 27.50 | 5.85 | 7.00 | 7.70 | 0.00 | - | - | 4 | 109.57% |
| PINS240517C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 6.45 | 6.50 | 7.10 | 0.00 | - | 2 | 234 | 100.78% |
| PINS240517C00028500 | 2024-04-24 10:15AM EDT | 28.50 | 5.05 | 6.15 | 6.35 | 0.00 | - | - | 3 | 92.19% |
| PINS240517C00029000 | 2024-04-16 1:30PM EDT | 29.00 | 4.65 | 5.70 | 6.25 | 0.00 | - | 1 | 194 | 97.41% |
| PINS240517C00029500 | 2024-04-26 11:01AM EDT | 29.50 | 5.30 | 5.35 | 6.10 | 0.00 | - | 1 | 9 | 102.39% |
| PINS240517C00030000 | 2024-04-30 10:25AM EDT | 30.00 | 5.00 | 4.95 | 5.05 | +0.21 | +4.38% | 8 | 740 | 86.04% |
| PINS240517C00030500 | 2024-04-25 2:06PM EDT | 30.50 | 3.70 | 4.55 | 4.75 | 0.00 | - | - | 16 | 86.04% |
| PINS240517C00031000 | 2024-04-29 1:45PM EDT | 31.00 | 4.30 | 4.20 | 4.30 | +0.30 | +7.50% | 5 | 844 | 83.50% |
| PINS240517C00031500 | 2024-04-26 9:59AM EDT | 31.50 | 3.85 | 3.90 | 4.00 | 0.00 | - | 2 | 229 | 84.38% |
| PINS240517C00032000 | 2024-04-30 10:22AM EDT | 32.00 | 3.65 | 3.55 | 3.65 | +0.30 | +8.96% | 5 | 700 | 82.81% |
| PINS240517C00032500 | 2024-04-30 9:31AM EDT | 32.50 | 3.15 | 3.15 | 3.30 | -0.05 | -1.56% | 2 | 280 | 79.83% |
| PINS240517C00033000 | 2024-04-30 10:44AM EDT | 33.00 | 2.90 | 3.00 | 3.10 | +0.12 | +4.32% | 345 | 2,300 | 83.30% |
| PINS240517C00033500 | 2024-04-30 10:43AM EDT | 33.50 | 2.60 | 2.70 | 2.74 | +0.08 | +3.17% | 156 | 326 | 80.91% |
| PINS240517C00034000 | 2024-04-30 10:44AM EDT | 34.00 | 2.38 | 2.46 | 2.51 | +0.08 | +3.48% | 345 | 8,724 | 81.15% |
| PINS240517C00034500 | 2024-04-30 10:46AM EDT | 34.50 | 2.24 | 2.23 | 2.27 | +0.12 | +5.66% | 127 | 604 | 80.91% |
| PINS240517C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 2.03 | 1.99 | 2.03 | +0.14 | +7.41% | 394 | 6,135 | 79.93% |
| PINS240517C00035500 | 2024-04-29 9:44AM EDT | 35.50 | 1.88 | 1.81 | 1.91 | +0.08 | +4.44% | 2 | 779 | 81.45% |
| PINS240517C00036000 | 2024-04-30 10:31AM EDT | 36.00 | 1.63 | 1.62 | 1.67 | +0.07 | +4.49% | 15 | 8,508 | 80.27% |
| PINS240517C00036500 | 2024-04-30 10:23AM EDT | 36.50 | 1.51 | 1.45 | 1.49 | +0.30 | +24.79% | 22 | 10 | 79.98% |
| PINS240517C00037000 | 2024-04-30 10:25AM EDT | 37.00 | 1.33 | 1.28 | 1.34 | +0.07 | +5.56% | 670 | 12,439 | 79.69% |
| PINS240517C00037500 | 2024-04-30 9:57AM EDT | 37.50 | 1.17 | 1.14 | 1.19 | +0.11 | +10.38% | 4 | 56 | 79.44% |
| PINS240517C00038000 | 2024-04-30 10:42AM EDT | 38.00 | 1.01 | 1.01 | 1.06 | -0.01 | -0.98% | 3 | 2,493 | 79.30% |
| PINS240517C00038500 | 2024-04-29 10:12AM EDT | 38.50 | 0.91 | 0.89 | 0.94 | 0.00 | - | 4 | 17 | 79.05% |
| PINS240517C00039000 | 2024-04-30 9:49AM EDT | 39.00 | 0.82 | 0.78 | 0.82 | -0.08 | -8.89% | 299 | 1,753 | 78.56% |
| PINS240517C00040000 | 2024-04-30 10:43AM EDT | 40.00 | 0.58 | 0.61 | 0.67 | -0.02 | -3.33% | 416 | 13,029 | 79.30% |
| PINS240517C00041000 | 2024-04-30 10:07AM EDT | 41.00 | 0.50 | 0.45 | 0.49 | 0.00 | - | 62 | 6,284 | 77.83% |
| PINS240517C00042000 | 2024-04-29 3:23PM EDT | 42.00 | 0.42 | 0.34 | 0.39 | +0.06 | +16.67% | 124 | 3,730 | 78.13% |
| PINS240517C00043000 | 2024-04-30 10:42AM EDT | 43.00 | 0.29 | 0.26 | 0.30 | -0.03 | -9.38% | 420 | 710 | 78.32% |
| PINS240517C00044000 | 2024-04-29 1:51PM EDT | 44.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 48 | 2,133 | 79.10% |
| PINS240517C00045000 | 2024-04-30 9:43AM EDT | 45.00 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 4 | 1,627 | 79.49% |
| PINS240517C00046000 | 2024-04-29 9:33AM EDT | 46.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 40 | 136 | 80.47% |
| PINS240517C00047000 | 2024-04-29 3:49PM EDT | 47.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 135 | 80.08% |
| PINS240517C00048000 | 2024-04-29 9:30AM EDT | 48.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 14 | 261 | 82.81% |
| PINS240517C00049000 | 2024-04-29 12:45PM EDT | 49.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 2 | 282 | 83.20% |
| PINS240517C00050000 | 2024-04-29 12:38PM EDT | 50.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 192 | 1,539 | 81.25% |
| PINS240517C00055000 | 2024-04-29 11:03AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,174 | 88.28% |
| PINS240517C00060000 | 2024-04-29 10:02AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 104.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 413 | 256.64% |
| PINS240517P00017000 | 2024-02-06 3:24PM EDT | 17.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 24 | 251.17% |
| PINS240517P00018000 | 2024-04-24 3:35PM EDT | 18.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 205 | 592 | 183.59% |
| PINS240517P00019000 | 2024-04-24 3:36PM EDT | 19.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 202 | 298 | 170.12% |
| PINS240517P00020000 | 2024-04-18 1:56PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 182 | 362 | 106.25% |
| PINS240517P00021000 | 2024-04-03 11:38AM EDT | 21.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 121 | 64 | 105.47% |
| PINS240517P00022000 | 2024-04-12 1:37PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 995 | 98.44% |
| PINS240517P00023000 | 2024-04-22 2:29PM EDT | 23.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 100 | 235 | 96.88% |
| PINS240517P00024000 | 2024-04-29 12:53PM EDT | 24.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 30 | 418 | 91.60% |
| PINS240517P00025000 | 2024-04-30 10:22AM EDT | 25.00 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 2 | 17,104 | 89.06% |
| PINS240517P00026000 | 2024-04-29 3:31PM EDT | 26.00 | 0.26 | 0.17 | 0.22 | 0.00 | - | 6 | 312 | 85.55% |
| PINS240517P00027000 | 2024-04-29 3:10PM EDT | 27.00 | 0.36 | 0.28 | 0.31 | 0.00 | - | 63 | 577 | 84.77% |
| PINS240517P00027500 | 2024-04-29 2:19PM EDT | 27.50 | 0.41 | 0.33 | 0.36 | 0.00 | - | 15 | 45 | 83.40% |
| PINS240517P00028000 | 2024-04-30 10:33AM EDT | 28.00 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 3 | 1,748 | 83.59% |
| PINS240517P00028500 | 2024-04-25 2:29PM EDT | 28.50 | 0.75 | 0.47 | 0.51 | 0.00 | - | - | 14 | 82.13% |
| PINS240517P00029000 | 2024-04-29 3:40PM EDT | 29.00 | 0.70 | 0.55 | 0.59 | 0.00 | - | 1 | 2,125 | 81.05% |
| PINS240517P00029500 | 2024-04-30 9:50AM EDT | 29.50 | 0.75 | 0.66 | 0.70 | -0.07 | -8.54% | 2 | 9 | 80.96% |
| PINS240517P00030000 | 2024-04-30 10:45AM EDT | 30.00 | 0.81 | 0.75 | 0.81 | -0.12 | -12.90% | 222 | 10,802 | 79.74% |
| PINS240517P00030500 | 2024-04-29 3:33PM EDT | 30.50 | 1.10 | 0.88 | 0.94 | 0.00 | - | 7 | 19 | 79.30% |
| PINS240517P00031000 | 2024-04-30 10:42AM EDT | 31.00 | 1.11 | 1.04 | 1.09 | -0.17 | -13.28% | 121 | 5,979 | 79.30% |
| PINS240517P00031500 | 2024-04-29 12:32PM EDT | 31.50 | 1.49 | 1.18 | 1.24 | 0.00 | - | 308 | 591 | 78.32% |
| PINS240517P00032000 | 2024-04-30 10:15AM EDT | 32.00 | 1.45 | 1.37 | 1.42 | -0.19 | -11.59% | 73 | 4,067 | 78.22% |
| PINS240517P00032500 | 2024-04-29 3:54PM EDT | 32.50 | 1.72 | 1.55 | 1.61 | -0.09 | -4.97% | 11 | 2,495 | 77.54% |
| PINS240517P00033000 | 2024-04-30 10:06AM EDT | 33.00 | 1.90 | 1.75 | 1.83 | -0.18 | -8.65% | 541 | 3,573 | 77.15% |
| PINS240517P00033500 | 2024-04-29 3:33PM EDT | 33.50 | 2.34 | 2.01 | 2.04 | 0.00 | - | 298 | 592 | 77.05% |
| PINS240517P00034000 | 2024-04-30 10:41AM EDT | 34.00 | 2.35 | 2.25 | 2.32 | -0.24 | -9.27% | 384 | 5,899 | 77.20% |
| PINS240517P00034500 | 2024-04-30 10:46AM EDT | 34.50 | 2.58 | 2.50 | 2.56 | -0.26 | -9.15% | 150 | 278 | 76.27% |
| PINS240517P00035000 | 2024-04-29 12:20PM EDT | 35.00 | 3.21 | 2.78 | 2.84 | 0.00 | - | 12 | 6,982 | 75.98% |
| PINS240517P00035500 | 2024-04-29 2:55PM EDT | 35.50 | 3.45 | 3.10 | 3.15 | 0.00 | - | 28 | 239 | 76.27% |
| PINS240517P00036000 | 2024-04-29 10:24AM EDT | 36.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 6 | 2,851 | 75.49% |
| PINS240517P00036500 | 2024-04-25 2:56PM EDT | 36.50 | 4.70 | 3.70 | 3.85 | 0.00 | - | - | 2 | 75.98% |
| PINS240517P00037000 | 2024-04-29 11:57AM EDT | 37.00 | 4.59 | 4.00 | 4.15 | 0.00 | - | 10 | 470 | 74.12% |
| PINS240517P00037500 | 2024-04-26 12:16PM EDT | 37.50 | 4.60 | 4.45 | 4.55 | 0.00 | - | 5 | 5 | 76.27% |
| PINS240517P00038000 | 2024-04-29 1:02PM EDT | 38.00 | 5.31 | 4.80 | 4.90 | 0.00 | - | 45 | 351 | 75.24% |
| PINS240517P00039000 | 2024-04-29 10:50AM EDT | 39.00 | 5.80 | 5.45 | 5.65 | 0.00 | - | 2 | 466 | 71.19% |
| PINS240517P00040000 | 2024-04-25 9:40AM EDT | 40.00 | 9.19 | 6.40 | 6.90 | 0.00 | - | 3 | 6,021 | 83.40% |
| PINS240517P00041000 | 2024-04-26 11:27AM EDT | 41.00 | 7.58 | 7.25 | 7.45 | 0.00 | - | 4 | 694 | 75.68% |
| PINS240517P00042000 | 2024-03-28 11:06AM EDT | 42.00 | 7.50 | 7.30 | 8.45 | 0.00 | - | 1 | 333 | 87.60% |
| PINS240517P00043000 | 2024-04-12 1:42PM EDT | 43.00 | 9.85 | 8.95 | 9.45 | 0.00 | - | 7 | 149 | 78.32% |
| PINS240517P00044000 | 2024-04-22 1:03PM EDT | 44.00 | 11.65 | 9.90 | 11.00 | 0.00 | - | 4 | 64 | 99.90% |
| PINS240517P00045000 | 2024-04-23 10:21AM EDT | 45.00 | 12.05 | 10.00 | 11.10 | 0.00 | - | 3 | 98 | 80.47% |
| PINS240517P00046000 | 2024-04-25 9:59AM EDT | 46.00 | 14.65 | 11.65 | 12.05 | 0.00 | - | 6 | 48 | 79.69% |
| PINS240517P00047000 | 2024-03-18 11:26AM EDT | 47.00 | 12.95 | 14.10 | 15.60 | 0.00 | - | 1 | 3 | 181.74% |
| PINS240517P00048000 | 2024-04-22 1:03PM EDT | 48.00 | 15.55 | 13.00 | 14.00 | 0.00 | - | 6 | 6 | 81.25% |
| PINS240517P00049000 | 2024-04-22 11:20AM EDT | 49.00 | 16.70 | 14.25 | 14.95 | 0.00 | - | 3 | 0 | 73.44% |
| PINS240517P00050000 | 2024-04-25 9:59AM EDT | 50.00 | 18.60 | 15.80 | 15.95 | 0.00 | - | 9 | 2 | 76.56% |
| PINS240517P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.00 | 23.10 | 0.00 | - | 1 | 0 | 188.77% |
© 2024 Yahoo. All rights reserved.